6310 井関農機(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-297879777765,000770
2000-12-2881827979171,000790
2000-12-2778807680137,000800
2000-12-2678817881185,000810
2000-12-2579807680156,000800
2000-12-2275807575179,000750
2000-12-2180817474485,000740
2000-12-2082837878232,000780
2000-12-1984858182287,000820
2000-12-1883858083466,000830
2000-12-1580828081169,000810
2000-12-1480817979134,000790
2000-12-1379817979137,000790
2000-12-1280827979148,000790
2000-12-1179807880137,000800
2000-12-08777977772,116,000770
2000-12-0778807777181,000770
2000-12-0683857878213,000780
2000-12-0587878082313,000820
2000-12-0483858284152,000840
2000-12-0181837980232,000800
2000-11-3078817779248,000790
2000-11-2978797677146,000770
2000-11-2878787676165,000760
2000-11-2776787578201,000780
2000-11-2475767476148,000760
2000-11-2277777273251,000730
2000-11-2177777475150,000750
2000-11-2074807477249,000770
2000-11-1777777575137,000750
2000-11-1678807678214,000780
2000-11-158181787994,000790
2000-11-148081778198,000810
2000-11-1380817778129,000780
2000-11-1079847981584,000810
2000-11-0984848080142,000800
2000-11-0882858183169,000830
2000-11-0785858183108,000830
2000-11-0682858185379,000850
2000-11-0277807678158,000780
2000-11-0178787778106,000780
2000-10-3179797778143,000780
2000-10-3075797479222,000790
2000-10-2779827474355,000740
2000-10-2676817581217,000810
2000-10-2581817878135,000780
2000-10-2481828081119,000810
2000-10-2382828081143,000810
2000-10-2081838083177,000830
2000-10-1980838083184,000830
2000-10-1886868285214,000850
2000-10-178687858599,000850
2000-10-1686888587122,000870
2000-10-1386888686480,000860
2000-10-1288898689116,000890
2000-10-1188898689100,000890
2000-10-1087898688189,000880
2000-10-0690908789107,000890
2000-10-0589908890278,000900
2000-10-0487888688177,000880
2000-10-0387888586139,000860
2000-10-0287878587142,000870
2000-09-2987878585258,000850
2000-09-2886888686131,000860
2000-09-2785888588155,000880
2000-09-2687888586172,000860
2000-09-2586888585129,000850
2000-09-2288888588169,000880
2000-09-2186898686145,000860
2000-09-2086888588163,000880
2000-09-1985868486188,000860
2000-09-1885868384347,000840
2000-09-1489908589275,000890
2000-09-1389908789230,000890
2000-09-1289908690311,000900
2000-09-1187898488317,000880
2000-09-08868784841,351,000840
2000-09-0787898585296,000850
2000-09-0688898789194,000890
2000-09-0587908789399,000890
2000-09-0488898787132,000870
2000-09-0188898888129,000880
2000-08-3189898889105,000890
2000-08-3088898688464,000880
2000-08-2990918686860,000860
2000-08-2891939093150,000930
2000-08-2591939093204,000930
2000-08-2489948994240,000940
2000-08-2390928989143,000890
2000-08-2291929092196,000920
2000-08-219091899185,000910
2000-08-1890918991189,000910
2000-08-178990899091,000900
2000-08-1690918991112,000910
2000-08-1591918989154,000890
2000-08-149092909099,000900
2000-08-1189928992615,000920
2000-08-1091928990141,000900
2000-08-0990928989150,000890
2000-08-0891938991130,000910
2000-08-0793938993335,000930
2000-08-0488918890250,000900
2000-08-0389908788322,000880
2000-08-029292899070,000900
2000-08-0188938888188,000880
2000-07-3190948788248,000880
2000-07-2894959191298,000910
2000-07-2793959193161,000930
2000-07-2693959295142,000950
2000-07-2593949294148,000940
2000-07-2496979394205,000940
2000-07-21981009697191,000970
2000-07-1996999699147,000990
2000-07-181001019798430,000980
2000-07-179910096100289,0001,000
2000-07-14951009598372,000980
2000-07-131001019696257,000960
2000-07-1210010299101345,0001,010
2000-07-119810098100182,0001,000
2000-07-1098999798192,000980
2000-07-07961009596192,000960
2000-07-061001019698242,000980
2000-07-051011029999349,000990
2000-07-041001029899474,000990
2000-07-0395999499555,000990
2000-06-3094959295133,000950
2000-06-2994949292178,000920
2000-06-2893949191146,000910
2000-06-2792939092140,000920
2000-06-2690929091171,000910
2000-06-2390929090135,000900
2000-06-2291919091178,000910
2000-06-2190919090325,000900
2000-06-2091929091205,000910
2000-06-1992939193120,000930
2000-06-1692959192144,000920
2000-06-1596969393185,000930
2000-06-1495969496195,000960
2000-06-1395969393296,000930
2000-06-1294949294210,000940
2000-06-09879787921,591,000920
2000-06-0891929090120,000900
2000-06-0789918891278,000910
2000-06-0689908890135,000900
2000-06-0590928989321,000890
2000-06-0287928789283,000890
2000-06-0188908790163,000900
2000-05-3189918888178,000880
2000-05-3090929090149,000900
2000-05-299192909297,000920
2000-05-2691939090199,000900
2000-05-2592939193127,000930
2000-05-2493959292166,000920
2000-05-2396969496167,000960
2000-05-2294959395183,000950
2000-05-1993949292183,000920
2000-05-1894949294149,000940
2000-05-1795969294227,000940
2000-05-1695979597236,000970
2000-05-1595979295254,000950
2000-05-1293959294911,000940
2000-05-1195979393283,000930
2000-05-1096979496277,000960
2000-05-0994969494154,000940
2000-05-0897979393339,000930
2000-05-0291939092200,000920
2000-05-0188908890273,000900
2000-04-2892938889369,000890
2000-04-2790939093390,000930
2000-04-2695979091570,000910
2000-04-25959688901,334,000900
2000-04-2492929292298,000920
2000-04-21929462622,014,000620
2000-04-2096989292762,000920
2000-04-191001039696652,000960
2000-04-1810310598100522,0001,000
2000-04-17100110100108605,0001,080
2000-04-14110113108111796,0001,110
2000-04-13112114111113314,0001,130
2000-04-12109112108112269,0001,120
2000-04-11112112108110158,0001,100
2000-04-10111111108108206,0001,080
2000-04-07110113109109244,0001,090
2000-04-06108113108113350,0001,130
2000-04-05110111107110379,0001,100
2000-04-04107110107107213,0001,070
2000-04-03106110104108340,0001,080
2000-03-31105109101101409,0001,010
2000-03-30105108104105236,0001,050
2000-03-29112113106107155,0001,070
2000-03-28105114104114189,0001,140
2000-03-27109115105115682,0001,150
2000-03-249811098110403,0001,100
2000-03-23103109102108330,0001,080
2000-03-2210010398102309,0001,020
2000-03-21100103100103176,0001,030
2000-03-17103103100102240,0001,020
2000-03-16105106101101226,0001,010
2000-03-15105108104106186,0001,060
2000-03-14113113108109301,0001,090
2000-03-13105113105112827,0001,120
2000-03-101081081031042,090,0001,040
2000-03-09951029498326,000980
2000-03-08103103100100212,0001,000
2000-03-07102105100103523,0001,030
2000-03-069510295102608,0001,020
2000-03-0388928792233,000920
2000-03-0286888587190,000870
2000-03-0185878586193,000860
2000-02-2985868486249,000860
2000-02-2885878585242,000850
2000-02-2586878586321,000860
2000-02-2488928686236,000860
2000-02-2391938888183,000880
2000-02-2287938788274,000880
2000-02-2193949191180,000910
2000-02-1895969294430,000940
2000-02-1798989595161,000950
2000-02-1696989598521,000980
2000-02-1596989698262,000980
2000-02-1497989596224,000960
2000-02-1095989595534,000950
2000-02-0995969596139,000960
2000-02-0895989597177,000970
2000-02-0796989597390,000970
2000-02-0495979494570,000940
2000-02-0396969595220,000950
2000-02-0299999595316,000950
2000-02-0197989597321,000970
2000-01-3198999697281,000970
2000-01-289710296100401,0001,000
2000-01-27981029797195,000970
2000-01-2610110298102146,0001,020
2000-01-251011039898189,000980
2000-01-24102104101101164,0001,010
2000-01-21104104100101332,0001,010
2000-01-20106107103104250,0001,040
2000-01-19101105101102231,0001,020
2000-01-18105107101105157,0001,050
2000-01-179810597104332,0001,040
2000-01-1496989596543,000960
2000-01-1398999597240,000970
2000-01-1299999597382,000970
2000-01-1196999599299,000990
2000-01-07981019696194,000960
2000-01-06981009596289,000960
2000-01-051001039597290,000970
2000-01-0495979293148,000930

分割・併合履歴 : [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株